Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-03-02 to 2026-08-31
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-31 | — | — | — | $6.81 | 150 |
| 2026-08-27 | $6.81 | $6.81 | 0 | — | — |
| 2026-08-26 | $6.81 | $6.81 | 2,300 | — | — |
| 2026-08-25 | $7.18 | $7.18 | 1,000 | — | — |
| 2026-08-24 | $7.07 | $7.07 | 5,200 | — | — |
| 2026-08-21 | $7.00 | $7.00 | 7,800 | — | — |
| 2026-08-20 | $6.96 | $6.96 | 2,600 | $6.96 | 39 |
| 2026-08-19 | $6.95 | $6.95 | 8,800 | $7.29 | 1 |
| 2026-08-18 | $7.16 | $7.16 | 16,700 | — | — |
| 2026-08-17 | $8.57 | $8.57 | 102,100 | $7.32 | 275 |
| 2026-08-14 | $7.20 | $7.20 | 800 | — | — |
| 2026-08-13 | $6.99 | $6.99 | 1,600 | $7.17 | 1 |
| 2026-08-12 | $7.30 | $7.30 | 3,700 | — | — |
| 2026-08-11 | $7.08 | $7.08 | 3,700 | — | — |
| 2026-08-10 | $7.01 | $7.01 | 2,400 | — | — |
| 2026-08-07 | $7.19 | $7.19 | 1,600 | $7.16 | 4 |
| 2026-08-06 | $6.82 | $6.82 | 5,700 | $7.33 | 481 |
| 2026-08-05 | $7.10 | $7.10 | 900 | — | — |
| 2026-08-04 | $7.20 | $7.20 | 600 | — | — |
| 2026-08-03 | $6.97 | $6.97 | 7,600 | $6.75 | 42 |
| 2026-07-31 | $6.73 | $6.73 | 3,400 | $6.97 | 1 |
| 2026-07-30 | $7.20 | $7.20 | 3,500 | — | — |
| 2026-07-29 | $7.22 | $7.22 | 2,000 | $7.25 | 4 |
| 2026-07-28 | $7.27 | $7.27 | 9,400 | $7.50 | 48 |
| 2026-07-27 | $7.36 | $7.36 | 2,400 | $7.37 | 5 |
| 2026-07-24 | $7.20 | $7.20 | 8,500 | $7.18 | 4 |
| 2026-07-23 | $7.18 | $7.18 | 9,400 | — | — |
| 2026-07-22 | $7.40 | $7.40 | 24,400 | $8.10 | 171 |
| 2026-07-21 | $8.45 | $8.45 | 150,100 | $8.30 | 3,557 |
| 2026-07-20 | $6.60 | $6.60 | 2,700 | $6.80 | 2 |
| 2026-07-17 | $6.54 | $6.54 | 2,800 | — | — |
| 2026-07-16 | $7.00 | $7.00 | 1,300 | — | — |
| 2026-07-15 | $7.12 | $7.12 | 4,100 | — | — |
| 2026-07-14 | $7.48 | $7.48 | 4,700 | — | — |
| 2026-07-13 | $7.42 | $7.42 | 4,200 | — | — |
| 2026-07-10 | $7.33 | $7.33 | 2,200 | — | — |
| 2026-07-09 | $7.33 | $7.33 | 3,600 | — | — |
| 2026-07-08 | $7.74 | $7.74 | 6,200 | — | — |
| 2026-07-07 | $7.69 | $7.69 | 1,900 | — | — |
| 2026-07-06 | $7.71 | $7.71 | 1,700 | — | — |
| 2026-07-02 | $7.97 | $7.97 | 9,100 | — | — |
| 2026-07-01 | $7.73 | $7.73 | 6,100 | — | — |
| 2026-06-30 | $7.47 | $7.47 | 9,500 | — | — |
| 2026-06-29 | $8.09 | $8.09 | 6,700 | — | — |
| 2026-06-26 | $7.60 | $7.60 | 9,000 | — | — |
| 2026-06-25 | $7.68 | $7.68 | 8,500 | — | — |
| 2026-06-24 | $7.62 | $7.62 | 11,000 | — | — |
| 2026-06-23 | $8.00 | $8.00 | 19,200 | — | — |
| 2026-06-22 | $7.99 | $7.99 | 33,100 | — | — |
| 2026-06-18 | $8.18 | $8.18 | 70,300 | — | — |
| 2026-06-17 | $7.76 | $7.76 | 6,400 | — | — |
| 2026-06-16 | $7.86 | $7.86 | 7,100 | — | — |
| 2026-06-15 | $7.63 | $7.63 | 8,500 | — | — |
| 2026-06-12 | $7.65 | $7.65 | 7,300 | — | — |
| 2026-06-11 | $7.26 | $7.26 | 3,300 | — | — |
| 2026-06-10 | $7.25 | $7.25 | 23,300 | — | — |
| 2026-06-09 | $7.17 | $7.17 | 9,100 | — | — |
| 2026-06-08 | $7.14 | $7.14 | 10,200 | — | — |
| 2026-06-05 | $7.47 | $7.47 | 23,300 | — | — |
| 2026-06-04 | $8.04 | $8.04 | 129,800 | — | — |
| 2026-06-03 | $8.10 | $8.10 | 163,800 | — | — |
| 2026-06-02 | $6.83 | $6.83 | 26,300 | — | — |
| 2026-06-01 | $6.85 | $6.85 | 16,200 | — | — |
| 2026-05-29 | $7.53 | $7.53 | 36,500 | — | — |
| 2026-05-28 | $7.20 | $7.20 | 18,100 | — | — |
| 2026-05-27 | $7.25 | $7.25 | 6,900 | — | — |
| 2026-05-26 | $7.43 | $7.43 | 11,800 | — | — |
| 2026-05-22 | $7.77 | $7.77 | 6,200 | — | — |
| 2026-05-21 | $7.36 | $7.36 | 4,000 | — | — |
| 2026-05-20 | $7.44 | $7.44 | 7,900 | — | — |
| 2026-05-19 | $7.50 | $7.50 | 23,100 | — | — |
| 2026-05-18 | $8.32 | $8.32 | 25,900 | — | — |
| 2026-05-15 | $8.93 | $8.93 | 95,800 | — | — |
| 2026-05-14 | $8.48 | $8.48 | 13,300 | — | — |
| 2026-05-13 | $8.34 | $8.34 | 14,200 | — | — |
| 2026-05-12 | $8.79 | $8.79 | 23,300 | — | — |
| 2026-05-11 | $7.95 | $7.95 | 27,600 | — | — |
| 2026-05-08 | $8.90 | $8.90 | 24,300 | — | — |
| 2026-05-07 | $8.98 | $8.98 | 44,100 | — | — |
| 2026-05-06 | $8.92 | $8.92 | 43,200 | — | — |
| 2026-05-05 | $9.53 | $9.53 | 32,100 | — | — |
| 2026-05-04 | $10.45 | $10.45 | 36,200 | — | — |
| 2026-05-01 | $10.37 | $10.37 | 49,800 | — | — |
| 2026-04-30 | $11.25 | $11.25 | 210,400 | — | — |
| 2026-04-29 | $8.99 | $8.99 | 110,400 | — | — |
| 2026-04-28 | $8.60 | $8.60 | 2,987,400 | — | — |
| 2026-04-27 | $8.09 | $8.09 | 438,400 | — | — |
| 2026-04-24 | $7.27 | $7.27 | 10,700 | — | — |
| 2026-04-23 | $7.19 | $7.19 | 27,100 | — | — |
| 2026-04-22 | $7.31 | $7.31 | 2,500 | — | — |
| 2026-04-21 | $7.17 | $7.17 | 6,800 | — | — |
| 2026-04-20 | $7.28 | $7.28 | 3,900 | — | — |
| 2026-04-17 | $7.27 | $7.27 | 14,200 | — | — |
| 2026-04-16 | $7.85 | $7.85 | 4,600 | — | — |
| 2026-04-15 | $7.61 | $7.61 | 22,400 | — | — |
| 2026-04-14 | $7.94 | $7.94 | 9,900 | — | — |
| 2026-04-13 | $7.52 | $7.52 | 25,800 | — | — |
| 2026-04-10 | $7.11 | $7.11 | 32,100 | — | — |
| 2026-04-09 | $8.11 | $8.11 | 74,600 | — | — |
| 2026-04-08 | $9.02 | $9.02 | 87,400 | — | — |
| 2026-04-07 | $10.89 | $10.89 | 243,000 | — | — |
| 2026-04-06 | $11.44 | $11.44 | 10,593,500 | — | — |
| 2026-04-02 | $6.95 | $6.95 | 23,200 | — | — |
| 2026-04-01 | $6.28 | $6.28 | 14,500 | — | — |
| 2026-03-31 | $5.92 | $5.92 | 52,400 | — | — |
| 2026-03-30 | $6.41 | $6.41 | 11,800 | — | — |
| 2026-03-27 | $6.95 | $6.95 | 6,600 | — | — |
| 2026-03-26 | $7.22 | $7.22 | 14,000 | — | — |
| 2026-03-25 | $6.66 | $6.66 | 22,500 | — | — |
| 2026-03-24 | $6.77 | $6.77 | 12,100 | — | — |
| 2026-03-23 | $7.39 | $7.39 | 10,900 | — | — |
| 2026-03-20 | $8.20 | $8.20 | 25,100 | — | — |
| 2026-03-19 | $9.24 | $9.24 | 6,100 | — | — |
| 2026-03-18 | $9.49 | $9.49 | 9,500 | — | — |
| 2026-03-17 | $10.01 | $10.01 | 4,900 | — | — |
| 2026-03-16 | $9.95 | $9.95 | 7,600 | — | — |
| 2026-03-13 | $10.23 | $10.23 | 20,500 | — | — |
| 2026-03-12 | $11.41 | $11.41 | 206,700 | — | — |
| 2026-03-11 | $9.98 | $9.98 | 15,200 | — | — |
| 2026-03-10 | $10.48 | $10.48 | 179,700 | — | — |
| 2026-03-09 | $8.97 | $8.97 | 244,100 | — | — |
| 2026-03-06 | $9.35 | $9.35 | 22,000 | — | — |
| 2026-03-05 | $9.41 | $9.41 | 155,100 | — | — |
| 2026-03-04 | $9.84 | $9.84 | 93,400 | — | — |
| 2026-03-03 | $9.26 | $9.26 | 66,000 | — | — |
| 2026-03-02 | $10.27 | $10.27 | 72,900 | — | — |
| 2026-02-27 | $13.30 | $13.30 | 173,600 | — | — |
| 2026-02-26 | $15.32 | $15.32 | 86,300 | — | — |
| 2026-02-25 | $16.13 | $16.13 | 201,800 | — | — |
| 2026-02-24 | $15.71 | $15.71 | 278,300 | — | — |
| 2026-02-23 | $16.01 | $16.01 | 148,400 | — | — |
| 2026-02-20 | $16.42 | $16.42 | 739,800 | — | — |
| 2026-02-19 | $17.10 | $17.10 | 3,028,300 | — | — |
| 2026-02-18 | $14.36 | $14.36 | 7,218,400 | — | — |
| 2026-02-17 | $9.58 | $9.58 | 903,500 | — | — |
| 2026-02-13 | $8.63 | $8.63 | 50,594,700 | — | — |
| 2026-02-12 | $5.10 | $5.10 | 17,100 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 21,800 | — | — |
| 2026-02-10 | $5.01 | $5.01 | 57,500 | — | — |
| 2026-02-09 | $5.14 | $5.14 | 19,000 | — | — |
| 2026-02-06 | $5.39 | $5.39 | 15,600 | — | — |
| 2026-02-05 | $5.75 | $5.75 | 44,400 | — | — |
| 2026-02-04 | $5.35 | $5.35 | 33,400 | — | — |
| 2026-02-03 | $5.08 | $5.08 | 56,000 | — | — |
| 2026-02-02 | $5.37 | $5.37 | 56,300 | — | — |
| 2026-01-30 | $6.50 | $6.50 | 246,200 | — | — |
| 2026-01-29 | $6.47 | $6.47 | 44,400 | — | — |
| 2026-01-28 | $6.62 | $6.62 | 38,400 | — | — |
| 2026-01-27 | $6.69 | $6.69 | 39,700 | — | — |
| 2026-01-26 | $7.12 | $7.12 | 74,100 | — | — |
| 2026-01-23 | $7.50 | $7.50 | 130,200 | — | — |
| 2026-01-22 | $6.78 | $6.78 | 456,500 | — | — |
| 2026-01-21 | $6.48 | $6.48 | 5,677,700 | — | — |
| 2026-01-20 | $4.39 | $4.39 | 107,600 | — | — |
| 2026-01-16 | $5.05 | $5.05 | 599,100 | — | — |
| 2026-01-15 | $7.70 | $7.70 | 9,893,400 | — | — |
| 2026-01-14 | $3.53 | $3.53 | 111,000 | — | — |
| 2026-01-13 | $4.91 | $4.91 | 746,400 | — | — |
| 2026-01-12 | $4.11 | $4.11 | 24,500 | — | — |
| 2026-01-09 | $4.21 | $4.21 | 11,800 | — | — |
| 2026-01-08 | $4.47 | $4.47 | 49,300 | — | — |
| 2026-01-07 | $3.99 | $3.99 | 38,500 | — | — |
| 2026-01-06 | $3.80 | $3.80 | 92,000 | — | — |
| 2026-01-05 | $4.30 | $4.30 | 169,300 | — | — |
| 2026-01-02 | $4.14 | $4.14 | 90,840 | — | — |